Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Reliance Communications Limited (RCOM.NS)

1.6300
-0.0400
(-2.40%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.67001.68001.60001.63001.63003,345,334
Apr 23, 20251.69001.75001.64001.67001.67002,609,049
Apr 22, 20251.65001.70001.62001.68001.68002,171,076
Apr 21, 20251.60001.68001.55001.65001.65003,679,974
Apr 17, 20251.62001.63001.57001.60001.60002,100,107
Apr 16, 20251.54001.58001.51001.57001.57002,253,843
Apr 15, 20251.56001.62001.50001.51001.51002,158,793
Apr 11, 20251.50001.56001.49001.56001.56002,283,730
Apr 9, 20251.54001.57001.45001.49001.49002,675,483
Apr 8, 20251.59001.66001.51001.52001.52005,219,013
Apr 7, 20251.68001.68001.59001.59001.59003,052,419
Apr 4, 20251.70001.70001.53001.68001.680011,696,145
Apr 3, 20251.62001.62001.62001.62001.6200810,488
Apr 2, 20251.55001.55001.55001.55001.55001,026,248
Apr 1, 20251.48001.48001.48001.48001.48002,724,074
Mar 28, 20251.41001.41001.41001.41001.4100-
Mar 27, 20251.41001.41001.41001.41001.4100-
Mar 26, 20251.41001.41001.41001.41001.4100-
Mar 25, 20251.41001.41001.41001.41001.4100-
Mar 24, 20251.41001.45001.41001.41001.41002,924,446
Mar 21, 20251.49001.49001.49001.49001.4900-
Mar 20, 20251.49001.49001.49001.49001.4900-
Mar 19, 20251.49001.49001.49001.49001.4900-
Mar 18, 20251.49001.49001.49001.49001.4900-
Mar 17, 20251.49001.49001.49001.49001.49001,088,234
Mar 13, 20251.57001.57001.57001.57001.5700-
Mar 12, 20251.57001.57001.57001.57001.5700-
Mar 11, 20251.57001.57001.57001.57001.5700-
Mar 10, 20251.57001.57001.57001.57001.57001,338,432
Mar 7, 20251.66001.66001.66001.66001.6600-
Mar 6, 20251.66001.66001.66001.66001.6600-
Mar 5, 20251.66001.66001.66001.66001.6600-
Mar 4, 20251.66001.66001.66001.66001.6600-
Mar 3, 20251.66001.66001.66001.66001.6600670,607
Feb 28, 20251.75001.75001.75001.75001.7500-
Feb 27, 20251.75001.75001.75001.75001.7500-
Feb 25, 20251.75001.75001.75001.75001.7500-
Feb 24, 20251.75001.75001.75001.75001.7500389,029
Feb 21, 20251.85001.85001.85001.85001.8500-
Feb 20, 20251.85001.85001.85001.85001.8500-
Feb 19, 20251.85001.85001.85001.85001.8500-
Feb 18, 20251.85001.85001.85001.85001.8500-
Feb 17, 20251.85001.85001.85001.85001.85001,924,625
Feb 14, 20251.95001.95001.95001.95001.9500-
Feb 13, 20251.95001.95001.95001.95001.9500-
Feb 12, 20251.95001.95001.95001.95001.9500-
Feb 11, 20251.94001.95001.90001.95001.95004,242,397
Feb 10, 20251.84001.86001.82001.86001.86002,578,600
Feb 7, 20251.78001.78001.76001.78001.78002,823,359
Feb 6, 20251.70001.70001.70001.70001.7000480,367
Feb 5, 20251.62001.62001.60001.62001.62001,829,900
Feb 4, 20251.54001.55001.50001.55001.55005,762,313
Feb 3, 20251.45001.55001.45001.48001.480011,982,663
Feb 1, 20251.68001.68001.52001.53001.53009,650,202
Jan 31, 20251.60001.60001.60001.60001.6000-
Jan 30, 20251.60001.60001.60001.60001.6000-
Jan 29, 20251.60001.60001.60001.60001.6000-
Jan 28, 20251.60001.60001.60001.60001.6000-
Jan 27, 20251.60001.60001.60001.60001.60001,018,127
Jan 24, 20251.69001.69001.69001.69001.6900-
Jan 23, 20251.69001.69001.69001.69001.6900-
Jan 22, 20251.69001.69001.69001.69001.6900-
Jan 21, 20251.69001.69001.69001.69001.6900-
Jan 20, 20251.69001.69001.69001.69001.69002,351,457
Jan 17, 20251.78001.78001.78001.78001.7800-
Jan 16, 20251.78001.78001.78001.78001.7800-
Jan 15, 20251.78001.78001.78001.78001.7800-
Jan 14, 20251.78001.78001.78001.78001.7800-
Jan 13, 20251.78001.78001.78001.78001.7800392,100
Jan 10, 20251.88001.88001.88001.88001.8800-
Jan 9, 20251.88001.88001.88001.88001.8800-
Jan 8, 20251.88001.88001.88001.88001.8800-
Jan 7, 20251.88001.88001.88001.88001.8800-
Jan 6, 20251.88001.88001.88001.88001.88001,919,546
Jan 3, 20251.98001.98001.98001.98001.9800-
Jan 2, 20251.98001.98001.98001.98001.9800-
Jan 1, 20251.98001.98001.98001.98001.9800-
Dec 31, 20241.98001.98001.98001.98001.9800-
Dec 30, 20241.98001.98001.98001.98001.9800376,355
Dec 27, 20242.09002.09002.09002.09002.0900-
Dec 26, 20242.09002.09002.09002.09002.0900-
Dec 24, 20242.09002.09002.09002.09002.0900-
Dec 23, 20242.09002.09002.09002.09002.0900458,292
Dec 20, 20242.20002.20002.20002.20002.2000-
Dec 19, 20242.20002.20002.20002.20002.2000-
Dec 18, 20242.20002.20002.20002.20002.2000-
Dec 17, 20242.20002.20002.20002.20002.2000-
Dec 16, 20242.20002.20002.20002.20002.2000942,826
Dec 13, 20242.32002.32002.32002.32002.3200-
Dec 12, 20242.32002.32002.32002.32002.3200-
Dec 11, 20242.32002.32002.32002.32002.3200-
Dec 10, 20242.32002.32002.32002.32002.3200-
Dec 9, 20242.35002.35002.25002.32002.32006,777,205
Dec 6, 20242.24002.24002.17002.24002.24006,365,779
Dec 5, 20242.14002.14002.04002.14002.14007,473,613
Dec 4, 20242.04002.04002.04002.04002.04001,625,616
Dec 3, 20241.95001.95001.95001.95001.95001,424,715
Dec 2, 20241.86001.86001.86001.86001.86006,424,273
Nov 29, 20241.78001.78001.78001.78001.7800-
Nov 28, 20241.78001.78001.78001.78001.7800-
Nov 27, 20241.78001.78001.78001.78001.7800-
Nov 26, 20241.78001.78001.78001.78001.7800-
Nov 25, 20241.78001.78001.78001.78001.78001,426,978
Nov 22, 20241.88001.88001.88001.88001.8800-
Nov 21, 20241.88001.88001.88001.88001.8800-
Nov 19, 20241.88001.88001.88001.88001.8800-
Nov 18, 20241.88001.88001.88001.88001.8800650,130
Nov 14, 20241.98001.98001.98001.98001.9800-
Nov 13, 20241.98001.98001.98001.98001.9800-
Nov 12, 20241.98001.98001.98001.98001.9800-
Nov 11, 20241.98001.98001.98001.98001.9800684,927
Nov 8, 20242.09002.09002.09002.09002.0900-
Nov 7, 20242.09002.09002.09002.09002.0900-
Nov 6, 20242.09002.09002.09002.09002.0900-
Nov 5, 20242.09002.09002.09002.09002.0900-
Nov 4, 20242.09002.09002.09002.09002.0900695,535
Nov 1, 20242.20002.20002.20002.20002.2000-
Oct 31, 20242.20002.20002.20002.20002.2000-
Oct 30, 20242.20002.20002.20002.20002.2000-
Oct 29, 20242.20002.20002.20002.20002.2000-
Oct 28, 20242.20002.20002.20002.20002.20002,331,847
Oct 25, 20242.32002.32002.32002.32002.3200-
Oct 24, 20242.32002.32002.32002.32002.3200-
Oct 23, 20242.32002.32002.32002.32002.3200-
Oct 22, 20242.32002.32002.32002.32002.3200-
Oct 21, 20242.32002.32002.32002.32002.32001,684,676
Oct 18, 20242.45002.45002.45002.45002.4500-
Oct 17, 20242.45002.45002.45002.45002.4500-
Oct 16, 20242.45002.45002.45002.45002.4500-
Oct 15, 20242.45002.45002.45002.45002.4500-
Oct 14, 20242.45002.45002.45002.45002.45003,987,958
Oct 11, 20242.58002.58002.58002.58002.5800-
Oct 10, 20242.58002.58002.58002.58002.5800-
Oct 9, 20242.58002.58002.58002.58002.58002,931,651
Oct 8, 20242.35002.46002.23002.46002.460019,324,074
Oct 7, 20242.35002.35002.35002.35002.35004,894,568
Oct 4, 20242.24002.24002.24002.24002.24002,967,476
Oct 3, 20242.14002.14002.14002.14002.14003,304,766
Oct 1, 20242.04002.04002.04002.04002.04003,106,375
Sep 30, 20242.11002.11001.90001.95001.950014,905,966
Sep 27, 20242.01002.01002.01002.01002.0100-
Sep 26, 20242.01002.01002.01002.01002.0100-
Sep 25, 20242.01002.01002.01002.01002.0100-
Sep 24, 20242.01002.01002.01002.01002.0100-
Sep 23, 20242.07002.07001.91002.01002.010020,588,581
Sep 20, 20241.98001.98001.98001.98001.9800-
Sep 19, 20241.98001.98001.98001.98001.9800-
Sep 18, 20241.98001.98001.98001.98001.9800-
Sep 17, 20241.98001.98001.98001.98001.9800-
Sep 16, 20241.98001.98001.98001.98001.9800981,290
Sep 13, 20242.09002.09002.09002.09002.0900-
Sep 12, 20242.09002.09002.09002.09002.0900-
Sep 11, 20242.09002.09002.09002.09002.0900-
Sep 10, 20242.09002.09002.09002.09002.0900-
Sep 9, 20242.09002.09002.09002.09002.0900567,205
Sep 6, 20242.20002.20002.20002.20002.2000-
Sep 5, 20242.20002.20002.20002.20002.2000-
Sep 4, 20242.20002.20002.20002.20002.2000-
Sep 3, 20242.20002.20002.20002.20002.2000-
Sep 2, 20242.20002.20002.20002.20002.2000720,268
Aug 30, 20242.32002.32002.32002.32002.3200-
Aug 29, 20242.32002.32002.32002.32002.3200-
Aug 28, 20242.32002.32002.32002.32002.3200-
Aug 27, 20242.32002.32002.32002.32002.3200-
Aug 26, 20242.32002.32002.32002.32002.320010,675,651
Aug 23, 20242.45002.45002.45002.45002.4500-
Aug 22, 20242.45002.45002.45002.45002.45008,514,947
Aug 21, 20242.34002.34002.33002.34002.34008,131,217
Aug 20, 20242.20002.23002.20002.23002.230010,203,837
Aug 19, 20242.07002.13002.03002.13002.13007,219,272
Aug 16, 20241.97002.03001.97002.03002.03007,195,253
Aug 14, 20241.90001.96001.85001.94001.94003,056,877
Aug 13, 20241.96001.99001.86001.87001.87005,549,418
Aug 12, 20242.00002.04001.95001.96001.96005,658,739
Aug 9, 20241.97002.04001.92001.99001.99006,264,829
Aug 8, 20242.10002.10001.97001.97001.970010,749,041
Aug 7, 20242.13002.13001.97002.08002.080013,720,011
Aug 6, 20242.00002.03002.00002.03002.03005,158,419
Aug 5, 20241.94001.94001.85001.94001.940014,289,566
Aug 2, 20241.85001.85001.78001.85001.85009,318,813
Aug 1, 20241.77001.77001.77001.77001.77005,132,941
Jul 31, 20241.69001.69001.69001.69001.6900-
Jul 30, 20241.69001.69001.69001.69001.6900-
Jul 29, 20241.53001.70001.53001.69001.690010,565,285
Jul 26, 20241.62001.62001.62001.62001.6200-
Jul 25, 20241.62001.62001.62001.62001.6200-
Jul 24, 20241.62001.62001.62001.62001.6200-
Jul 23, 20241.62001.62001.62001.62001.6200-
Jul 22, 20241.62001.70001.62001.62001.62003,966,406
Jul 19, 20241.71001.71001.71001.71001.7100-
Jul 18, 20241.71001.71001.71001.71001.7100-
Jul 16, 20241.71001.71001.71001.71001.7100-
Jul 15, 20241.71001.71001.71001.71001.71003,110,897
Jul 12, 20241.80001.80001.80001.80001.8000-
Jul 11, 20241.80001.80001.80001.80001.8000-
Jul 10, 20241.80001.80001.80001.80001.8000-
Jul 9, 20241.80001.80001.80001.80001.8000-
Jul 8, 20241.80001.80001.80001.80001.80004,044,630
Jul 5, 20241.90001.90001.90001.90001.9000-
Jul 4, 20241.90001.90001.90001.90001.9000-
Jul 3, 20241.90001.90001.90001.90001.9000-
Jul 2, 20241.90001.90001.90001.90001.9000-
Jul 1, 20241.90001.90001.90001.90001.90001,854,686
Jun 28, 20242.01002.01002.01002.01002.0100-
Jun 27, 20242.01002.01002.01002.01002.0100-
Jun 26, 20242.01002.01002.01002.01002.0100-
Jun 25, 20242.01002.01002.01002.01002.0100-
Jun 24, 20242.01002.01002.01002.01002.01004,201,259
Jun 21, 20242.12002.12002.12002.12002.1200-
Jun 20, 20242.12002.12002.12002.12002.1200-
Jun 19, 20242.12002.12002.12002.12002.1200-
Jun 18, 20242.12002.12002.10002.12002.12004,462,126
Jun 14, 20242.02002.02002.02002.02002.02003,492,141
Jun 13, 20241.93001.93001.93001.93001.93005,078,278
Jun 12, 20241.84001.84001.80001.84001.84007,067,581
Jun 11, 20241.69001.76001.69001.76001.76004,015,894
Jun 10, 20241.64001.68001.60001.68001.68005,170,297
Jun 7, 20241.55001.60001.55001.60001.60002,712,211
Jun 6, 20241.60001.60001.55001.55001.55002,896,913
Jun 5, 20241.60001.65001.55001.60001.60002,375,874
Jun 4, 20241.70001.70001.60001.60001.60005,341,644
Jun 3, 20241.65001.70001.65001.65001.65006,014,874
May 31, 20241.65001.65001.60001.65001.65002,338,212
May 30, 20241.65001.65001.60001.60001.60003,869,307
May 29, 20241.65001.65001.60001.60001.60003,677,309
May 28, 20241.75001.75001.65001.65001.65003,918,343
May 27, 20241.75001.75001.70001.70001.70004,858,723
May 24, 20241.70001.70001.65001.70001.70005,805,976
May 23, 20241.70001.70001.65001.65001.65003,123,804
May 22, 20241.65001.70001.65001.65001.65003,153,626
May 21, 20241.70001.70001.65001.65001.65003,388,879
May 17, 20241.70001.70001.60001.65001.65007,022,131
May 16, 20241.65001.65001.65001.65001.65001,261,980
May 15, 20241.60001.60001.60001.60001.60001,079,999
May 14, 20241.55001.55001.50001.55001.55001,719,012
May 13, 20241.55001.55001.50001.50001.50003,192,178
May 10, 20241.50001.55001.45001.55001.55002,867,228
May 9, 20241.55001.55001.50001.50001.50003,098,541
May 8, 20241.55001.60001.55001.55001.55003,286,559
May 7, 20241.60001.60001.55001.60001.60001,689,827
May 6, 20241.65001.65001.60001.60001.60003,468,603
May 3, 20241.65001.65001.60001.65001.65003,493,682
May 2, 20241.65001.65001.60001.65001.65002,791,439
Apr 30, 20241.60001.65001.55001.65001.65003,788,104
Apr 29, 20241.65001.70001.60001.60001.60007,146,776
Apr 26, 20241.70001.70001.65001.65001.65006,973,871
Apr 25, 20241.70001.70001.65001.70001.70002,285,779
Apr 24, 20241.75001.75001.70001.70001.70005,020,177

Related Tickers

MTNL.NS Mahanagar Telephone Nigam Limited
44.11
+0.23%
 
RAILTEL.NS RailTel Corporation of India Limited
316.20
-1.03%
 
BHARTIARTL.NS Bharti Airtel Limited
1,845.60
-1.91%
 
VZ Verizon Communications Inc.
42.81
+0.26%